Indicators

Mks Instruments Inc (NQ: MKSI )

128.53 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.32	17.46	17.01	17.17	666,449	-0.28(-1.62%)
Jul 28, 2006	17.54	18.64	17.31	17.45	1,136,586	+0.02(+0.10%)
Jul 27, 2006	16.32	19.60	16.32	17.43	2,453,291	+1.94(+12.55%)
Jul 26, 2006	15.46	15.68	15.04	15.49	414,769	-0.12(-0.74%)
Jul 25, 2006	15.57	15.91	15.43	15.60	464,867	+0.06(+0.37%)
Jul 24, 2006	15.15	15.57	15.06	15.55	315,297	+0.52(+3.48%)
Jul 21, 2006	15.40	15.41	14.82	15.02	509,068	-0.47(-3.00%)
Jul 20, 2006	16.05	16.05	15.43	15.49	465,881	-0.49(-3.07%)
Jul 19, 2006	15.31	16.10	15.26	15.98	465,230	+0.70(+4.57%)
Jul 18, 2006	15.50	15.69	14.95	15.28	289,069	-0.17(-1.08%)
Jul 17, 2006	15.41	15.72	15.35	15.45	216,243	-0.07(-0.48%)
Jul 14, 2006	15.65	15.75	15.24	15.52	268,887	-0.15(-0.95%)
Jul 13, 2006	15.95	16.16	15.58	15.67	222,103	-0.35(-2.18%)
Jul 12, 2006	16.03	16.32	15.89	16.02	499,854	+0.02(+0.16%)
Jul 11, 2006	15.58	16.05	15.36	16.00	403,480	+0.35(+2.23%)
Jul 10, 2006	16.09	16.30	15.58	15.65	351,544	-0.37(-2.33%)
Jul 07, 2006	16.36	16.54	15.95	16.02	182,017	-0.40(-2.43%)
Jul 06, 2006	16.48	16.69	16.24	16.42	622,478	+0.01(+0.05%)
Jul 05, 2006	16.77	16.87	16.14	16.41	192,474	-0.59(-3.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.